Identifier on Huobi: rss3usdt
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2024-05-06 |
0.3827 USDT |
623,105.2871 |
0.3773 USDT |
0.3606 USDT |
0.3692 USDT |
0.3688 USDT |
| 2024-05-05 |
0.3622 USDT |
377,046.3771 |
0.3558 USDT |
0.3477 USDT |
0.3522 USDT |
0.3862 USDT |
| 2024-05-04 |
0.3595 USDT |
504,036.7862 |
0.3590 USDT |
0.3508 USDT |
0.3568 USDT |
0.3636 USDT |
| 2024-05-03 |
0.3499 USDT |
646,550.8447 |
0.3400 USDT |
0.3352 USDT |
0.3420 USDT |
0.3609 USDT |
| 2024-05-02 |
0.3295 USDT |
627,243.9023 |
0.3378 USDT |
0.3111 USDT |
0.3245 USDT |
0.3327 USDT |
| 2024-05-01 |
0.3250 USDT |
769,497.4969 |
0.3379 USDT |
0.3091 USDT |
0.3216 USDT |
0.3263 USDT |
| 2024-04-30 |
0.3599 USDT |
335,475.3118 |
0.3765 USDT |
0.3367 USDT |
0.3405 USDT |
0.3401 USDT |
| 2024-04-29 |
0.3664 USDT |
357,124.1695 |
0.3650 USDT |
0.3565 USDT |
0.3655 USDT |
0.3767 USDT |
| 2024-04-28 |
0.3892 USDT |
431,582.7741 |
0.3722 USDT |
0.3684 USDT |
0.3755 USDT |
0.3838 USDT |
| 2024-04-27 |
0.3529 USDT |
553,785.1935 |
0.3529 USDT |
0.3354 USDT |
0.3449 USDT |
0.3788 USDT |
| 2024-04-26 |
0.3612 USDT |
472,506.5830 |
0.3672 USDT |
0.3530 USDT |
0.3558 USDT |
0.3562 USDT |
| 2024-04-25 |
0.3589 USDT |
543,356.2253 |
0.3723 USDT |
0.3488 USDT |
0.3570 USDT |
0.3639 USDT |
| 2024-04-24 |
0.4024 USDT |
535,751.1301 |
0.4118 USDT |
0.3731 USDT |
0.3861 USDT |
0.3857 USDT |
| 2024-04-23 |
0.4018 USDT |
360,530.9947 |
0.4097 USDT |
0.3840 USDT |
0.3931 USDT |
0.4057 USDT |
| 2024-04-22 |
0.4139 USDT |
424,352.3103 |
0.4066 USDT |
0.3984 USDT |
0.4075 USDT |
0.4133 USDT |
| 2024-04-21 |
0.4095 USDT |
451,444.1389 |
0.4052 USDT |
0.3960 USDT |
0.4026 USDT |
0.4042 USDT |
| 2024-04-20 |
0.3772 USDT |
378,258.4652 |
0.3652 USDT |
0.3600 USDT |
0.3666 USDT |
0.3940 USDT |
| 2024-04-19 |
0.3661 USDT |
622,632.4061 |
0.3689 USDT |
0.3272 USDT |
0.3438 USDT |
0.3631 USDT |
| 2024-04-18 |
0.3547 USDT |
662,041.7522 |
0.3494 USDT |
0.3315 USDT |
0.3403 USDT |
0.3713 USDT |
| 2024-04-17 |
0.3480 USDT |
689,086.8499 |
0.3616 USDT |
0.3276 USDT |
0.3403 USDT |
0.3477 USDT |
| 2024-04-16 |
0.3549 USDT |
817,785.9612 |
0.3617 USDT |
0.3311 USDT |
0.3447 USDT |
0.3616 USDT |
| 2024-04-15 |
0.3663 USDT |
506,189.7097 |
0.3731 USDT |
0.3429 USDT |
0.3517 USDT |
0.3489 USDT |
| 2024-04-14 |
0.3064 USDT |
1,082,334.7206 |
0.2732 USDT |
0.2563 USDT |
0.2639 USDT |
0.3452 USDT |
| 2024-04-13 |
0.3034 USDT |
610,536.1248 |
0.3200 USDT |
0.2847 USDT |
0.2985 USDT |
0.2910 USDT |
| 2024-04-12 |
0.3894 USDT |
368,782.1639 |
0.3790 USDT |
0.3692 USDT |
0.3826 USDT |
0.3787 USDT |
| 2024-04-11 |
0.4192 USDT |
412,630.5361 |
0.4313 USDT |
0.4000 USDT |
0.4091 USDT |
0.4074 USDT |
| 2024-04-10 |
0.4270 USDT |
450,391.7826 |
0.4417 USDT |
0.4086 USDT |
0.4159 USDT |
0.4325 USDT |
| 2024-04-09 |
0.4636 USDT |
445,161.0715 |
0.4844 USDT |
0.4414 USDT |
0.4447 USDT |
0.4421 USDT |
| 2024-04-08 |
0.4756 USDT |
507,360.6508 |
0.4678 USDT |
0.4507 USDT |
0.4580 USDT |
0.4845 USDT |
| 2024-04-07 |
0.4591 USDT |
325,074.7134 |
0.4245 USDT |
0.4205 USDT |
0.4272 USDT |
0.4709 USDT |
| 2024-04-06 |
0.4358 USDT |
361,484.1458 |
0.4368 USDT |
0.4197 USDT |
0.4256 USDT |
0.4225 USDT |
| 2024-04-05 |
0.4420 USDT |
557,615.2933 |
0.4541 USDT |
0.4110 USDT |
0.4313 USDT |
0.4398 USDT |
| 2024-04-04 |
0.4271 USDT |
337,035.3460 |
0.4405 USDT |
0.4022 USDT |
0.4147 USDT |
0.4438 USDT |
| 2024-04-03 |
0.4542 USDT |
518,908.6807 |
0.4783 USDT |
0.4295 USDT |
0.4427 USDT |
0.4415 USDT |
| 2024-04-02 |
0.4794 USDT |
613,322.1761 |
0.5282 USDT |
0.4539 USDT |
0.4700 USDT |
0.4784 USDT |
| 2024-04-01 |
0.5521 USDT |
299,747.1630 |
0.5711 USDT |
0.5337 USDT |
0.5371 USDT |
0.5338 USDT |
| 2024-03-31 |
0.5575 USDT |
305,096.5602 |
0.5610 USDT |
0.5446 USDT |
0.5509 USDT |
0.5788 USDT |
| 2024-03-30 |
0.5632 USDT |
391,330.2350 |
0.5588 USDT |
0.5498 USDT |
0.5565 USDT |
0.5584 USDT |
| 2024-03-29 |
0.5492 USDT |
356,827.7337 |
0.5560 USDT |
0.5389 USDT |
0.5483 USDT |
0.5562 USDT |
| 2024-03-28 |
0.5769 USDT |
575,958.0913 |
0.5521 USDT |
0.5392 USDT |
0.5505 USDT |
0.5662 USDT |
| 2024-03-27 |
0.5928 USDT |
413,444.8607 |
0.5790 USDT |
0.5599 USDT |
0.5620 USDT |
0.5613 USDT |
| 2024-03-26 |
0.6005 USDT |
722,330.9679 |
0.5376 USDT |
0.5160 USDT |
0.5278 USDT |
0.5873 USDT |
| 2024-03-25 |
0.4947 USDT |
399,493.7489 |
0.4873 USDT |
0.4740 USDT |
0.4824 USDT |
0.5413 USDT |
| 2024-03-24 |
0.4665 USDT |
366,936.1322 |
0.4607 USDT |
0.4569 USDT |
0.4598 USDT |
0.4798 USDT |
| 2024-03-23 |
0.4710 USDT |
418,109.5400 |
0.4647 USDT |
0.4554 USDT |
0.4669 USDT |
0.4702 USDT |
| 2024-03-22 |
0.4684 USDT |
600,620.3891 |
0.4708 USDT |
0.4465 USDT |
0.4537 USDT |
0.4637 USDT |
| 2024-03-21 |
0.4788 USDT |
421,603.0213 |
0.5058 USDT |
0.4564 USDT |
0.4725 USDT |
0.4761 USDT |
| 2024-03-20 |
0.4616 USDT |
467,828.8654 |
0.4491 USDT |
0.4385 USDT |
0.4543 USDT |
0.4581 USDT |
| 2024-03-19 |
0.4622 USDT |
693,135.3708 |
0.4572 USDT |
0.4211 USDT |
0.4404 USDT |
0.4950 USDT |
| 2024-03-18 |
0.5055 USDT |
722,898.8039 |
0.5462 USDT |
0.4641 USDT |
0.4683 USDT |
0.4670 USDT |